Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kroger Co (NY: KR )

55.20 -0.70 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.454 9.542 9.438 9.462 21,773,650 +0.00(+0.04%)
Feb 28, 2012 9.486 9.514 9.450 9.458 31,024,200 -0.04(-0.42%)
Feb 27, 2012 9.327 9.532 9.279 9.498 18,848,660 +0.14(+1.44%)
Feb 24, 2012 9.307 9.367 9.192 9.363 23,341,652 +0.22(+2.44%)
Feb 23, 2012 9.391 9.417 9.116 9.140 28,111,848 -0.26(-2.79%)
Feb 22, 2012 9.411 9.506 9.363 9.403 15,170,065 -0.07(-0.76%)
Feb 21, 2012 9.506 9.546 9.450 9.474 7,579,025 -0.04(-0.42%)
Feb 17, 2012 9.530 9.590 9.502 9.514 11,454,412 +0.02(+0.17%)
Feb 16, 2012 9.446 9.502 9.403 9.498 7,242,070 +0.05(+0.55%)
Feb 15, 2012 9.486 9.530 9.427 9.446 10,623,740 -0.05(-0.50%)
Feb 14, 2012 9.431 9.498 9.353 9.494 11,423,839 +0.13(+1.40%)
Feb 13, 2012 9.454 9.458 9.339 9.363 14,865,435 +0.01(+0.11%)
Feb 10, 2012 9.298 9.404 9.298 9.353 14,841,421 +0.02(+0.21%)
Feb 09, 2012 9.373 9.444 9.329 9.333 20,433,234 -0.02(-0.25%)
Feb 08, 2012 9.381 9.464 9.321 9.357 20,074,734 -0.02(-0.25%)
Feb 07, 2012 9.484 9.559 9.361 9.381 17,235,838 -0.14(-1.50%)
Feb 06, 2012 9.484 9.575 9.432 9.523 17,065,890 +0.06(+0.59%)
Feb 03, 2012 9.555 9.567 9.341 9.468 22,922,558 -0.02(-0.21%)
Feb 02, 2012 9.436 9.535 9.393 9.488 12,795,466 +0.06(+0.59%)
Feb 01, 2012 9.480 9.511 9.393 9.432 13,266,479 +0.03(+0.29%)
Jan 31, 2012 9.535 9.567 9.381 9.404 13,851,155 -0.13(-1.37%)
Jan 30, 2012 9.579 9.586 9.499 9.535 9,796,640 -0.08(-0.86%)
Jan 27, 2012 9.717 9.761 9.598 9.618 9,207,499 -0.11(-1.10%)
Jan 26, 2012 9.788 9.820 9.685 9.725 8,814,418 -0.03(-0.32%)
Jan 25, 2012 9.606 9.794 9.598 9.757 11,049,596 +0.12(+1.27%)
Jan 24, 2012 9.535 9.662 9.515 9.634 7,226,586 +0.08(+0.87%)
Jan 23, 2012 9.456 9.579 9.452 9.551 13,326,470 +0.09(+0.92%)
Jan 20, 2012 9.507 9.511 9.389 9.464 16,141,940 -0.06(-0.62%)
Jan 19, 2012 9.571 9.583 9.492 9.523 14,882,956 -0.02(-0.25%)
Jan 18, 2012 9.543 9.650 9.507 9.547 12,740,326 -0.08(-0.78%)
Jan 17, 2012 9.646 9.828 9.618 9.622 11,465,683 +0.07(+0.75%)
Jan 13, 2012 9.492 9.598 9.460 9.551 15,739,824 +0.06(+0.63%)
Jan 12, 2012 9.519 9.559 9.416 9.492 10,760,360 -0.04(-0.46%)
Jan 11, 2012 9.571 9.590 9.468 9.535 11,049,636 -0.09(-0.95%)
Jan 10, 2012 9.670 9.733 9.610 9.626 13,293,681 +0.02(+0.25%)
Jan 09, 2012 9.583 9.626 9.543 9.602 7,427,309 +0.03(+0.29%)
Jan 06, 2012 9.614 9.638 9.515 9.575 9,527,356 -0.04(-0.41%)
Jan 05, 2012 9.610 9.634 9.503 9.614 10,771,140 +0.01(+0.08%)
Jan 04, 2012 9.713 9.733 9.598 9.606 8,790,088 +0.02(+0.21%)
Dec 30, 2011 9.678 9.678 9.586 9.586 4,516,783 -0.09(-0.94%)
Dec 29, 2011 9.678 9.697 9.642 9.678 4,308,453 +0.05(+0.49%)
Dec 28, 2011 9.658 9.693 9.618 9.630 5,822,259 -0.06(-0.57%)
Dec 27, 2011 9.650 9.725 9.618 9.685 4,086,184 -0.00(-0.04%)
Dec 23, 2011 9.610 9.697 9.579 9.689 5,326,578 +0.00(+0.00%)
Dec 21, 2011 9.499 9.749 9.499 9.689 15,950,741 +0.20(+2.09%)
Dec 20, 2011 9.412 9.507 9.408 9.492 11,103,420 +0.19(+2.04%)
Dec 19, 2011 9.448 9.507 9.282 9.302 8,399,519 -0.08(-0.89%)
Dec 16, 2011 9.495 9.515 9.357 9.385 17,383,572 -0.04(-0.42%)
Dec 15, 2011 9.373 9.468 9.369 9.424 13,182,153 +0.10(+1.10%)
Dec 14, 2011 9.416 9.484 9.317 9.321 11,765,350 -0.10(-1.09%)
Dec 13, 2011 9.468 9.567 9.398 9.424 15,479,961 -0.04(-0.46%)
Dec 12, 2011 9.420 9.488 9.369 9.468 11,830,235 -0.01(-0.08%)
Dec 09, 2011 9.337 9.527 9.321 9.476 11,942,036 +0.17(+1.79%)
Dec 08, 2011 9.361 9.389 9.286 9.309 9,527,952 -0.07(-0.72%)
Dec 07, 2011 9.333 9.420 9.329 9.377 10,566,994 -0.01(-0.13%)
Dec 06, 2011 9.385 9.444 9.365 9.389 10,348,530 +0.02(+0.17%)
Dec 05, 2011 9.325 9.448 9.305 9.373 9,645,691 +0.13(+1.37%)
Dec 02, 2011 9.262 9.305 9.210 9.246 13,344,036 -0.00(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.